ユーピーアールの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/08/03 | 3,515 | 3,815 | 3,470 | 3,740 | +225 | +6.4% | 121,800 |
| 2020/07/31 | 3,585 | 3,590 | 3,415 | 3,515 | -95 | -2.6% | 121,800 |
| 2020/07/30 | 3,665 | 3,760 | 3,605 | 3,610 | -55 | -1.5% | 70,400 |
| 2020/07/29 | 3,790 | 3,790 | 3,615 | 3,665 | -90 | -2.4% | 101,000 |
| 2020/07/28 | 3,930 | 3,950 | 3,720 | 3,755 | -160 | -4.1% | 143,800 |
| 2020/07/27 | 4,095 | 4,110 | 3,840 | 3,915 | -180 | -4.4% | 171,600 |
| 2020/07/22 | 3,930 | 4,120 | 3,910 | 4,095 | +120 | +3% | 210,000 |
| 2020/07/21 | 3,975 | 4,000 | 3,865 | 3,975 | +10 | +0.3% | 192,700 |
| 2020/07/20 | 4,020 | 4,145 | 3,935 | 3,965 | +85 | +2.2% | 184,300 |
| 2020/07/17 | 4,160 | 4,265 | 3,820 | 3,880 | -140 | -3.5% | 396,700 |
| 2020/07/16 | 4,400 | 4,405 | 3,980 | 4,020 | -385 | -8.7% | 409,800 |
| 2020/07/15 | 4,550 | 4,550 | 4,180 | 4,405 | -190 | -4.1% | 566,100 |
| 2020/07/14 | 4,790 | 4,810 | 4,470 | 4,595 | -265 | -5.5% | 371,900 |
| 2020/07/13 | 4,680 | 4,875 | 4,620 | 4,860 | +280 | +6.1% | 221,900 |
| 2020/07/10 | 4,645 | 4,680 | 4,565 | 4,580 | -30 | -0.7% | 93,900 |
| 2020/07/09 | 4,760 | 4,760 | 4,530 | 4,610 | -75 | -1.6% | 223,900 |
| 2020/07/08 | 4,635 | 4,830 | 4,520 | 4,685 | +50 | +1.1% | 224,500 |
| 2020/07/07 | 4,450 | 4,685 | 4,420 | 4,635 | +240 | +5.5% | 200,700 |
| 2020/07/06 | 4,390 | 4,490 | 4,340 | 4,395 | +125 | +2.9% | 135,400 |
| 2020/07/03 | 4,080 | 4,310 | 3,990 | 4,270 | +280 | +7% | 176,200 |
| 2020/07/02 | 4,490 | 4,500 | 3,960 | 3,990 | -360 | -8.3% | 298,100 |
| 2020/07/01 | 4,100 | 4,585 | 4,100 | 4,350 | +315 | +7.8% | 296,100 |
| 2020/06/30 | 4,040 | 4,180 | 4,010 | 4,035 | +85 | +2.2% | 131,500 |
| 2020/06/29 | 4,125 | 4,195 | 3,905 | 3,950 | -175 | -4.2% | 137,800 |
| 2020/06/26 | 4,040 | 4,150 | 3,970 | 4,125 | +175 | +4.4% | 121,800 |
| 2020/06/25 | 3,925 | 4,000 | 3,850 | 3,950 | +50 | +1.3% | 36,800 |
| 2020/06/24 | 3,955 | 3,955 | 3,870 | 3,900 | -25 | -0.6% | 42,800 |
| 2020/06/23 | 4,050 | 4,105 | 3,920 | 3,925 | -85 | -2.1% | 79,100 |
| 2020/06/22 | 3,985 | 4,150 | 3,915 | 4,010 | +15 | +0.4% | 73,800 |
| 2020/06/19 | 4,040 | 4,040 | 3,850 | 3,995 | +10 | +0.3% | 76,700 |
| 2020/06/18 | 4,095 | 4,095 | 3,965 | 3,985 | -45 | -1.1% | 66,100 |
| 2020/06/17 | 4,105 | 4,235 | 3,930 | 4,030 | -105 | -2.5% | 151,400 |
| 2020/06/16 | 3,905 | 4,165 | 3,885 | 4,135 | +395 | +10.6% | 159,500 |
| 2020/06/15 | 4,035 | 4,055 | 3,695 | 3,740 | -260 | -6.5% | 121,000 |
| 2020/06/12 | 3,800 | 4,085 | 3,660 | 4,000 | -25 | -0.6% | 138,500 |
| 2020/06/11 | 3,975 | 4,130 | 3,910 | 4,025 | +120 | +3.1% | 248,500 |
| 2020/06/10 | 3,645 | 4,075 | 3,620 | 3,905 | +330 | +9.2% | 418,600 |
| 2020/06/09 | 3,495 | 3,580 | 3,455 | 3,575 | +80 | +2.3% | 44,400 |
| 2020/06/08 | 3,570 | 3,695 | 3,485 | 3,495 | -5 | -0.1% | 108,800 |
| 2020/06/05 | 3,420 | 3,500 | 3,305 | 3,500 | +150 | +4.5% | 87,300 |
| 2020/06/04 | 3,505 | 3,540 | 3,295 | 3,350 | -150 | -4.3% | 85,700 |
| 2020/06/03 | 3,620 | 3,650 | 3,445 | 3,500 | -90 | -2.5% | 84,800 |
| 2020/06/02 | 3,600 | 3,600 | 3,520 | 3,590 | +80 | +2.3% | 59,000 |
| 2020/06/01 | 3,500 | 3,575 | 3,460 | 3,510 | -10 | -0.3% | 52,300 |
| 2020/05/29 | 3,455 | 3,550 | 3,455 | 3,520 | +15 | +0.4% | 51,500 |
| 2020/05/28 | 3,500 | 3,640 | 3,430 | 3,505 | +60 | +1.7% | 95,000 |
| 2020/05/27 | 3,670 | 3,785 | 3,355 | 3,445 | -265 | -7.1% | 173,800 |
| 2020/05/26 | 3,600 | 3,740 | 3,540 | 3,710 | +160 | +4.5% | 139,400 |
| 2020/05/25 | 3,430 | 3,645 | 3,430 | 3,550 | +190 | +5.7% | 199,300 |
| 2020/05/22 | 3,245 | 3,375 | 3,170 | 3,360 | +185 | +5.8% | 109,900 |
1201～
1250
件表示中 / 1478件
類似銘柄と比較する
現在ご覧いただいている「ユーピーアール」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ユーピーアール | 77,600円 | +0.9% | -20.3% | 3.22% | 15.64倍 | 0.66倍 |
|
物流、製造現場向け箱型荷台（パレット）等をレンタル・販売。ＩＣＴ事業も。東南アジアに拠点網 |
| フルテック | 111,000円 | +3.9% | +3.4% | 2.88% | 12.68倍 | 0.89倍 |
|
自動ドア開閉装置の販売・施工、保守サービスが収益源。ステンレス建具や駐輪システムも販売 |
| ＳｍｉｌｅＨＤ | 182,400円 | +1.1% | -10.4% | 5.21% | 23.77倍 | 0.91倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
| ＷＯＬＶＥＳ | 74,500円 | +11.0% | +11.0% | 0.00% | 9.93倍 | 2.43倍 |
|
動物病院を関西、関東、九州・沖縄エリアで展開。１次から２次診療まで幅広い治療サービス提供 |
| 翻訳センター | 175,100円 | +1.7% | +1.7% | 4.28% | 9.31倍 | 0.87倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
市場注目の銘柄
チャート関連のコラム
